Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 3.200 3.200 3.010 3.150 10,477 -0.11(-3.37%)
Oct 02, 2024 3.320 3.320 3.099 3.260 32,308 +0.04(+1.24%)
Oct 01, 2024 3.040 3.220 3.040 3.220 10,230 +0.13(+4.21%)
Sep 30, 2024 3.380 3.400 3.010 3.090 34,419 -0.04(-1.28%)
Sep 27, 2024 2.733 3.159 2.733 3.130 37,519 +0.40(+14.54%)
Sep 26, 2024 2.610 2.771 2.610 2.733 59,896 +0.24(+9.73%)
Sep 25, 2024 2.471 2.529 2.403 2.490 24,018 -0.06(-2.28%)
Sep 24, 2024 2.461 2.567 2.423 2.549 23,777 +0.16(+6.48%)
Sep 23, 2024 2.461 2.492 2.394 2.394 15,734 -0.05(-1.98%)
Sep 20, 2024 2.510 2.510 2.423 2.442 9,404 +0.06(+2.44%)
Sep 19, 2024 2.384 2.439 2.374 2.384 39,342 +0.11(+4.68%)
Sep 18, 2024 2.374 2.442 2.277 2.277 33,189 -0.09(-3.89%)
Sep 17, 2024 2.374 2.384 2.326 2.369 78,652 +0.04(+1.87%)
Sep 16, 2024 2.364 2.471 2.326 2.326 11,994 -0.02(-0.83%)
Sep 13, 2024 2.374 2.403 2.297 2.345 25,457 -0.03(-1.22%)
Sep 12, 2024 2.481 2.481 2.355 2.374 7,393 +0.04(+1.66%)
Sep 11, 2024 2.345 2.384 2.335 2.335 7,758 -0.03(-1.23%)
Sep 10, 2024 2.423 2.423 2.335 2.364 14,151 +0.00(+0.00%)
Sep 09, 2024 2.384 2.427 2.364 2.364 2,097 -0.06(-2.40%)
Sep 06, 2024 2.549 2.592 2.423 2.423 4,703 -0.10(-3.85%)
Sep 05, 2024 2.534 2.592 2.519 2.519 6,358 -0.09(-3.35%)
Sep 04, 2024 2.461 2.616 2.423 2.607 15,188 +0.13(+5.08%)
Sep 03, 2024 2.519 2.519 2.481 2.481 1,713 -0.10(-3.76%)
Aug 30, 2024 2.654 2.654 2.578 2.578 5,102 -0.10(-3.62%)
Aug 29, 2024 2.423 2.675 2.423 2.675 7,291 +0.21(+8.66%)
Aug 28, 2024 2.452 2.529 2.432 2.461 3,477 -0.10(-3.79%)
Aug 27, 2024 2.587 2.607 2.461 2.558 4,265 -0.06(-2.22%)
Aug 26, 2024 2.578 2.676 2.578 2.616 9,480 +0.14(+5.47%)
Aug 23, 2024 2.413 2.515 2.413 2.481 2,751 +0.11(+4.49%)
Aug 22, 2024 2.549 2.578 2.374 2.374 5,526 -0.24(-9.26%)
Aug 21, 2024 2.592 2.617 2.592 2.617 2,912 -0.05(-1.81%)
Aug 20, 2024 2.665 2.665 2.529 2.665 6,261 -0.03(-1.26%)
Aug 19, 2024 2.626 3.023 2.607 2.699 40,075 +0.26(+10.52%)
Aug 16, 2024 2.645 2.679 2.374 2.442 5,160 -0.18(-7.01%)
Aug 15, 2024 2.471 2.626 2.326 2.626 29,399 +0.16(+6.63%)
Aug 14, 2024 2.461 2.597 2.461 2.463 13,476 -0.01(-0.34%)
Aug 13, 2024 2.374 2.471 2.374 2.471 808 +0.08(+3.24%)
Aug 12, 2024 2.463 2.463 2.394 2.394 3,910 +0.04(+1.65%)
Aug 09, 2024 2.335 2.389 2.335 2.355 5,824 -0.04(-1.62%)
Aug 08, 2024 2.413 2.447 2.394 2.394 1,534 +0.00(+0.00%)
Aug 07, 2024 2.326 2.394 2.326 2.394 1,654 -0.02(-0.80%)
Aug 06, 2024 2.423 2.466 2.346 2.413 6,690 +0.07(+2.89%)
Aug 05, 2024 2.238 2.394 2.238 2.345 3,363 -0.06(-2.42%)
Aug 02, 2024 2.413 2.413 2.268 2.403 6,281 +0.03(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.